Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Auto Dealerships Sector (CIX: MSECTOR744 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 1595 1624 1579 1605 0 -7.75(-0.48%)
Nov 29, 2010 1607 1622 1583 1613 0 -5.81(-0.36%)
Nov 26, 2010 1620 1635 1612 1618 0 -14.23(-0.87%)
Nov 24, 2010 1611 1633 1633 1633 0 +33.24(+2.08%)
Nov 23, 2010 1597 1615 1580 1599 0 -16.06(-0.99%)
Nov 22, 2010 1593 1627 1586 1616 0 +16.36(+1.02%)
Nov 19, 2010 1592 1606 1573 1599 0 +2.49(+0.16%)
Nov 18, 2010 1598 1627 1588 1597 0 +15.76(+1.00%)
Nov 17, 2010 1570 1591 1564 1581 0 +12.11(+0.77%)
Nov 16, 2010 1586 1605 1555 1569 0 -30.10(-1.88%)
Nov 15, 2010 1609 1631 1596 1599 0 -3.74(-0.23%)
Nov 12, 2010 1619 1635 1596 1603 0 -28.66(-1.76%)
Nov 11, 2010 1617 1642 1599 1631 0 +1.05(+0.06%)
Nov 10, 2010 1592 1647 1582 1630 0 +39.98(+2.51%)
Nov 09, 2010 1612 1627 1580 1590 0 -13.22(-0.82%)
Nov 08, 2010 1585 1617 1576 1604 0 +13.14(+0.83%)
Nov 05, 2010 1571 1612 1565 1590 0 +22.53(+1.44%)
Nov 04, 2010 1552 1574 1541 1568 0 +31.07(+2.02%)
Nov 03, 2010 1509 1541 1496 1537 0 +31.66(+2.10%)
Nov 02, 2010 1497 1517 1472 1505 0 +27.06(+1.83%)
Nov 01, 2010 1491 1505 1465 1478 0 -3.98(-0.27%)
Oct 29, 2010 1442 1488 1434 1482 0 +37.04(+2.56%)
Oct 28, 2010 1466 1476 1434 1445 0 -25.36(-1.72%)
Oct 27, 2010 1465 1479 1446 1470 0 +7.40(+0.51%)
Oct 25, 2010 1461 1480 1451 1463 0 +10.91(+0.75%)
Oct 22, 2010 1453 1463 1432 1452 0 +4.69(+0.32%)
Oct 21, 2010 1469 1484 1431 1447 0 -11.19(-0.77%)
Oct 20, 2010 1449 1470 1440 1459 0 +15.25(+1.06%)
Oct 19, 2010 1441 1463 1418 1443 0 -17.60(-1.20%)
Oct 18, 2010 1459 1468 1436 1461 0 -0.42(-0.03%)
Oct 15, 2010 1470 1482 1444 1461 0 +5.98(+0.41%)
Oct 14, 2010 1451 1464 1433 1455 0 +3.85(+0.27%)
Oct 13, 2010 1451 1465 1429 1451 0 +11.40(+0.79%)
Oct 12, 2010 1434 1449 1414 1440 0 -1.94(-0.13%)
Oct 11, 2010 1444 1457 1430 1442 0 -2.63(-0.18%)
Oct 08, 2010 1440 1462 1400 1445 0 +38.94(+2.77%)
Oct 07, 2010 1405 1414 1385 1406 0 +4.96(+0.35%)
Oct 06, 2010 1402 1412 1386 1401 0 -2.08(-0.15%)
Oct 05, 2010 1398 1418 1382 1403 0 +19.54(+1.41%)
Oct 04, 2010 1390 1405 1366 1383 0 -10.61(-0.76%)
Oct 01, 2010 1398 1413 1377 1394 0 +2.35(+0.17%)
Sep 30, 2010 1394 1404 1372 1392 0 +9.22(+0.67%)
Sep 29, 2010 1372 1391 1363 1382 0 +2.02(+0.15%)
Sep 28, 2010 1382 1390 1348 1380 0 +1.08(+0.08%)
Sep 27, 2010 1391 1396 1369 1379 0 -5.99(-0.43%)
Sep 24, 2010 1357 1393 1347 1385 0 +43.51(+3.24%)
Sep 23, 2010 1339 1366 1302 1342 0 -12.80(-0.94%)
Sep 22, 2010 1333 1374 1321 1355 0 +32.95(+2.49%)
Sep 21, 2010 1328 1338 1310 1322 0 -5.31(-0.40%)
Sep 20, 2010 1320 1349 1306 1327 0 +22.22(+1.70%)
Sep 17, 2010 1308 1324 1282 1305 0 -9.19(-0.70%)
Sep 15, 2010 1297 1318 1285 1314 0 +10.26(+0.79%)
Sep 14, 2010 1291 1323 1285 1304 0 +10.31(+0.80%)
Sep 13, 2010 1291 1311 1279 1293 0 +22.34(+1.76%)
Sep 10, 2010 1268 1285 1259 1271 0 +5.31(+0.42%)
Sep 09, 2010 1300 1305 1258 1266 0 -14.30(-1.12%)
Sep 08, 2010 1265 1296 1253 1280 0 +14.92(+1.18%)
Sep 07, 2010 1284 1290 1259 1265 0 -25.64(-1.99%)
Sep 03, 2010 1291 1291 1291 0 +24.19(+1.91%)
Sep 02, 2010 1240 1276 1238 1266 0 +28.88(+2.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.